9759東証P貸借
業種 情報・通信業
ＮＳＤ 株価時系列データ
PTS
3,394.9
円
(11:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,526.0 (24/11/12) | 2,598.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,526.0 (24/11/12) | 2,598.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,360.0 | 3,526.0 | 3,276.0 | 3,399.0 | +87.0 | +2.6 | 2,927,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 823.0 | 914.0 | 782.5 | 908.0 | +104.0 | +12.9 | 5,175,400 |
| 17/03 | 845.0 | 878.0 | 804.0 | 804.0 | -40.0 | -4.7 | 5,955,400 |
| 17/02 | 880.0 | 896.5 | 843.5 | 844.0 | -36.0 | -4.1 | 4,272,600 |
| 17/01 | 925.0 | 948.5 | 880.0 | 880.0 | -38.5 | -4.2 | 3,632,800 |
| 16/12 | 882.0 | 925.0 | 854.0 | 918.5 | +41.0 | +4.7 | 4,562,200 |
| 16/11 | 847.5 | 878.0 | 801.0 | 877.5 | +32.0 | +3.8 | 4,808,200 |
| 16/10 | 814.0 | 850.5 | 789.0 | 845.5 | +36.5 | +4.5 | 3,708,200 |
| 16/09 | 800.0 | 818.0 | 782.0 | 809.0 | +9.0 | +1.1 | 4,391,000 |
| 16/08 | 840.0 | 844.5 | 779.0 | 800.0 | -52.5 | -6.2 | 2,411,000 |
| 16/07 | 814.0 | 873.0 | 800.0 | 852.5 | +38.5 | +4.7 | 2,894,200 |
| 16/06 | 858.5 | 871.5 | 730.5 | 814.0 | -46.0 | -5.4 | 4,214,800 |
| 16/05 | 839.0 | 890.0 | 825.5 | 860.0 | -2.0 | -0.2 | 3,857,000 |
| 16/04 | 843.0 | 885.5 | 792.0 | 862.0 | +30.0 | +3.6 | 6,275,400 |
| 16/03 | 840.0 | 874.0 | 828.5 | 832.0 | -8.0 | -1.0 | 6,675,600 |
| 16/02 | 872.0 | 882.0 | 744.0 | 840.0 | -29.5 | -3.4 | 5,559,800 |
| 16/01 | 864.5 | 886.0 | 750.5 | 869.5 | -7.5 | -0.9 | 4,943,800 |
| 15/12 | 895.5 | 904.5 | 814.5 | 877.0 | -13.0 | -1.5 | 5,030,000 |
| 15/11 | 834.5 | 897.5 | 826.5 | 890.0 | +45.0 | +5.3 | 5,401,600 |
| 15/10 | 738.5 | 848.0 | 724.5 | 845.0 | +112.0 | +15.3 | 7,368,200 |
| 15/09 | 752.5 | 759.0 | 695.0 | 733.0 | -21.5 | -2.9 | 7,891,000 |
| 15/08 | 832.5 | 847.5 | 675.0 | 754.5 | -78.0 | -9.4 | 6,281,400 |
| 15/07 | 812.5 | 855.0 | 759.0 | 832.5 | +23.0 | +2.8 | 6,253,000 |
| 15/06 | 814.0 | 839.0 | 790.5 | 809.5 | -4.0 | -0.5 | 7,433,000 |
| 15/05 | 860.0 | 862.0 | 785.5 | 813.5 | -57.0 | -6.6 | 9,319,000 |
| 15/04 | 880.5 | 882.0 | 844.5 | 870.5 | -15.0 | -1.7 | 10,074,600 |
| 15/03 | 886.0 | 931.0 | 876.0 | 885.5 | 0 | 0.0 | 14,579,000 |
| 15/02 | 818.1 | 905.0 | 787.7 | 885.5 | +56.5 | +6.8 | 16,366,673 |
| 15/01 | 804.9 | 852.7 | 788.6 | 829.0 | +25.4 | +3.2 | 8,644,689 |
| 14/12 | 743.1 | 811.3 | 743.1 | 803.6 | +61.4 | +8.3 | 7,779,208 |
| 14/11 | 758.1 | 758.1 | 731.8 | 742.2 | +4.1 | +0.6 | 6,045,166 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
